Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-95.00 (-3.49%)
At close: Sep 17, 2025

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,740.002,745.002,560.002,625.00--3.49%286,825
Sep 16, 20252,800.002,945.002,680.002,720.00--2.86%576,471
Sep 15, 20252,830.002,830.002,665.002,800.00--2.78%620,482
Sep 12, 20253,290.003,455.002,760.002,880.00--4.16%5,164,920
Sep 11, 20252,325.003,005.002,325.003,005.00-29.81%2,655,013
Sep 10, 20252,230.002,390.002,225.002,315.00-4.04%89,017
Sep 9, 20252,280.002,375.002,225.002,225.00--2.41%53,266
Sep 8, 20252,250.002,290.002,195.002,280.00-1.33%18,624
Sep 5, 20252,165.002,280.002,145.002,250.00-3.93%44,908
Sep 4, 20252,145.002,260.002,130.002,165.00-0.93%19,196
Sep 3, 20252,175.002,175.002,125.002,145.00--1.38%9,112
Sep 2, 20252,160.002,175.002,125.002,175.00--9,628
Sep 1, 20252,200.002,200.002,100.002,175.00--1.14%14,204
Aug 29, 20252,195.002,280.002,165.002,200.00-0.23%39,389
Aug 28, 20252,175.002,290.002,170.002,195.00-1.15%28,934
Aug 27, 20252,090.002,365.002,090.002,170.00-3.83%219,321
Aug 26, 20252,100.002,140.002,070.002,090.00--0.48%15,968
Aug 25, 20252,105.002,150.002,095.002,100.00--0.24%5,905
Aug 22, 20252,110.002,120.002,085.002,105.00--0.94%13,672
Aug 21, 20252,080.002,140.002,070.002,125.00-2.16%11,736
Aug 20, 20252,095.002,095.002,050.002,080.00--1.19%18,001
Aug 19, 20252,160.002,160.002,080.002,105.00--2.55%23,076
Aug 18, 20252,245.002,245.002,100.002,160.00--4.85%46,725
Aug 14, 20252,240.002,315.002,240.002,270.00-1.79%23,289
Aug 13, 20252,210.002,240.002,210.002,230.00-0.90%24,523
Aug 12, 20252,180.002,225.002,180.002,210.00-1.38%25,013
Aug 11, 20252,170.002,450.002,155.002,180.00-0.46%203,756
Aug 8, 20252,180.002,220.002,165.002,170.00--0.46%14,779
Aug 7, 20252,180.002,180.002,155.002,180.00--5,614
Aug 6, 20252,160.002,220.002,125.002,180.00-0.93%20,698
Aug 5, 20252,110.002,215.002,110.002,160.00-2.37%20,509
Aug 4, 20252,120.002,170.002,085.002,110.00--0.47%18,296
Aug 1, 20252,230.002,230.002,100.002,120.00--4.07%36,916
Jul 31, 20252,240.002,240.002,200.002,210.00-0.91%4,813
Jul 30, 20252,145.002,195.002,120.002,190.00-2.10%19,150
Jul 29, 20252,180.002,180.002,140.002,145.00--2.05%6,173
Jul 28, 20252,190.002,195.002,160.002,190.00--11,819
Jul 25, 20252,205.002,210.002,190.002,190.00--0.68%9,821
Jul 24, 20252,240.002,240.002,200.002,205.00--7,427
Jul 23, 20252,230.002,230.002,205.002,205.00--1.12%28,878
Jul 22, 20252,270.002,290.002,170.002,230.00--1.76%44,138
Jul 21, 20252,300.002,310.002,260.002,270.00--0.44%7,925
Jul 18, 20252,280.002,280.002,250.002,280.00--8,345
Jul 17, 20252,315.002,315.002,240.002,280.00--0.65%14,632
Jul 16, 20252,300.002,320.002,275.002,295.00--0.22%10,799
Jul 15, 20252,340.002,345.002,285.002,300.00--1.71%14,702
Jul 14, 20252,320.002,340.002,280.002,340.00-1.52%9,532
Jul 11, 20252,290.002,320.002,280.002,305.00-0.66%8,403
Jul 10, 20252,330.002,350.002,260.002,290.00--1.72%7,082
Jul 9, 20252,305.002,335.002,280.002,330.00-2.19%15,963